Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Town Sports International (NQ: CLUB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.250 2.355 2.239 2.280 77,936 +0.03(+1.33%)
Oct 30, 2019 2.170 2.309 2.090 2.250 51,542 +0.09(+4.17%)
Oct 29, 2019 2.330 2.460 2.130 2.160 97,044 -0.08(-3.57%)
Oct 28, 2019 1.920 2.260 1.920 2.240 88,436 +0.29(+14.87%)
Oct 25, 2019 1.960 1.960 1.900 1.950 52,400 +0.02(+1.04%)
Oct 24, 2019 1.900 1.960 1.820 1.930 76,503 +0.01(+0.52%)
Oct 23, 2019 1.960 1.990 1.900 1.920 187,376 -0.02(-1.03%)
Oct 22, 2019 1.900 1.950 1.900 1.940 47,754 +0.04(+2.11%)
Oct 21, 2019 1.960 1.980 1.880 1.900 98,945 -0.05(-2.56%)
Oct 18, 2019 1.930 1.980 1.920 1.950 32,900 +0.02(+1.04%)
Oct 17, 2019 1.920 2.000 1.908 1.930 74,984 +0.05(+2.66%)
Oct 16, 2019 1.920 1.950 1.880 1.880 105,463 -0.05(-2.59%)
Oct 15, 2019 1.900 2.040 1.900 1.930 103,104 +0.05(+2.66%)
Oct 14, 2019 1.780 1.926 1.760 1.880 66,448 +0.11(+6.21%)
Oct 11, 2019 1.690 1.825 1.690 1.770 102,300 +0.10(+5.99%)
Oct 10, 2019 1.630 1.770 1.630 1.670 41,272 +0.05(+3.09%)
Oct 09, 2019 1.680 1.680 1.600 1.620 17,023 -0.05(-2.99%)
Oct 08, 2019 1.610 1.680 1.560 1.670 27,154 +0.07(+4.37%)
Oct 07, 2019 1.620 1.630 1.590 1.600 26,365 -0.02(-1.23%)
Oct 04, 2019 1.590 1.630 1.540 1.620 41,200 +0.04(+2.53%)
Oct 03, 2019 1.600 1.635 1.550 1.580 67,857 -0.02(-1.25%)
Oct 02, 2019 1.700 1.700 1.560 1.600 61,952 -0.10(-5.88%)
Oct 01, 2019 1.650 1.700 1.569 1.700 71,385 +0.06(+3.66%)
Sep 30, 2019 1.640 1.680 1.560 1.640 70,658 +0.02(+1.23%)
Sep 27, 2019 1.630 1.695 1.610 1.620 80,000 +0.00(+0.00%)
Sep 26, 2019 1.650 1.680 1.554 1.620 44,199 -0.01(-0.61%)
Sep 25, 2019 1.700 1.730 1.620 1.630 60,069 -0.05(-2.98%)
Sep 24, 2019 1.750 1.780 1.680 1.680 225,122 -0.08(-4.55%)
Sep 23, 2019 1.680 1.790 1.570 1.760 457,005 +0.15(+9.32%)
Sep 20, 2019 1.550 1.680 1.450 1.610 592,500 +0.05(+3.21%)
Sep 19, 2019 1.540 1.700 1.520 1.560 231,233 +0.01(+0.65%)
Sep 18, 2019 1.680 1.710 1.521 1.550 162,426 -0.08(-4.91%)
Sep 17, 2019 1.860 1.890 1.630 1.630 147,559 -0.23(-12.37%)
Sep 16, 2019 1.950 2.010 1.820 1.860 165,408 -0.06(-3.38%)
Sep 13, 2019 1.900 2.040 1.900 1.925 137,500 -0.03(-1.79%)
Sep 12, 2019 2.510 2.510 1.950 1.960 288,107 -0.50(-20.33%)
Sep 11, 2019 2.200 2.550 2.100 2.460 502,133 +0.29(+13.36%)
Sep 10, 2019 1.940 2.200 1.890 2.170 440,530 +0.25(+13.02%)
Sep 09, 2019 1.990 1.990 1.890 1.920 260,346 +0.00(+0.00%)
Sep 06, 2019 1.860 2.000 1.815 1.920 259,500 +0.06(+3.23%)
Sep 05, 2019 1.760 1.860 1.750 1.860 158,109 +0.11(+6.29%)
Sep 04, 2019 1.820 1.820 1.711 1.750 103,703 -0.06(-3.31%)
Sep 03, 2019 1.930 1.930 1.755 1.810 99,014 -0.12(-6.22%)
Aug 30, 2019 1.960 2.010 1.894 1.930 266,500 -0.01(-0.52%)
Aug 29, 2019 2.150 2.150 1.900 1.940 332,584 +0.04(+2.11%)
Aug 28, 2019 1.800 1.990 1.750 1.900 292,164 +0.03(+1.60%)
Aug 27, 2019 1.640 2.080 1.620 1.870 1,145,735 +0.25(+15.43%)
Aug 26, 2019 1.540 1.620 1.420 1.620 307,777 +0.15(+10.20%)
Aug 23, 2019 1.360 1.530 1.360 1.470 115,200 +0.12(+8.89%)
Aug 22, 2019 1.360 1.430 1.270 1.350 125,738 -0.03(-2.17%)
Aug 21, 2019 1.210 1.470 1.210 1.380 110,413 +0.17(+14.05%)
Aug 20, 2019 1.220 1.220 1.110 1.210 66,812 -0.02(-1.63%)
Aug 19, 2019 1.250 1.320 1.210 1.230 96,529 -0.01(-0.81%)
Aug 16, 2019 1.385 1.385 1.220 1.240 87,800 -0.06(-4.62%)
Aug 15, 2019 1.300 1.390 1.285 1.300 26,921 +0.00(+0.00%)
Aug 14, 2019 1.400 1.400 1.290 1.300 45,546 -0.11(-7.80%)
Aug 13, 2019 1.400 1.450 1.390 1.410 39,199 +0.03(+2.17%)
Aug 12, 2019 1.390 1.420 1.350 1.380 20,771 -0.04(-2.82%)
Aug 09, 2019 1.450 1.540 1.390 1.420 65,500 -0.03(-2.07%)
Aug 08, 2019 1.410 1.490 1.380 1.450 73,683 +0.04(+2.84%)
Aug 07, 2019 1.400 1.440 1.320 1.410 59,084 +0.00(+0.00%)
Aug 06, 2019 1.440 1.440 1.370 1.410 48,408 -0.01(-0.70%)
Aug 05, 2019 1.500 1.516 1.400 1.420 79,529 -0.06(-4.05%)
Aug 02, 2019 1.600 1.702 1.460 1.480 111,900 -0.14(-8.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.